Anika Therapeutics (NQ: ANIK )

42.06 USD +0.08 (+0.19%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 40.80 42.33 40.45 41.98 163,444 +1.20(+2.94%)
May 06, 2021 41.57 41.59 40.27 40.78 66,174 -0.65(-1.57%)
May 05, 2021 40.77 41.67 40.74 41.43 56,607 +0.72(+1.77%)
May 04, 2021 41.18 41.55 40.50 40.71 116,234 -0.78(-1.88%)
May 03, 2021 40.51 41.92 40.21 41.49 130,260 +1.31(+3.26%)
Apr 30, 2021 40.15 40.93 40.02 40.18 81,000 -0.38(-0.94%)
Apr 29, 2021 40.82 40.96 40.18 40.56 56,950 -0.26(-0.64%)
Apr 28, 2021 40.23 41.26 40.23 40.82 55,029 +0.34(+0.84%)
Apr 27, 2021 41.10 43.08 40.06 40.48 100,757 -0.63(-1.53%)
Apr 26, 2021 41.62 42.47 40.91 41.11 89,985 -0.41(-0.99%)
Apr 23, 2021 42.29 42.92 41.48 41.52 116,600 -1.30(-3.04%)
Apr 22, 2021 41.84 43.66 41.45 42.82 98,459 +1.14(+2.74%)
Apr 21, 2021 40.73 41.81 40.69 41.68 78,359 +1.08(+2.66%)
Apr 20, 2021 40.04 40.62 39.75 40.60 170,440 +0.64(+1.60%)
Apr 19, 2021 40.16 40.60 39.66 39.96 127,477 -0.25(-0.62%)
Apr 16, 2021 41.17 41.47 39.91 40.21 97,300 -0.66(-1.61%)
Apr 15, 2021 41.09 41.79 40.56 40.87 81,950 -0.09(-0.22%)
Apr 14, 2021 40.67 41.85 39.93 40.96 161,380 +0.54(+1.34%)
Apr 13, 2021 40.63 41.30 40.04 40.42 113,114 +0.02(+0.05%)
Apr 12, 2021 39.99 40.83 39.42 40.40 101,222 +0.60(+1.51%)
Apr 09, 2021 40.30 40.98 39.62 39.80 99,100 -0.68(-1.68%)
Apr 08, 2021 39.66 40.59 39.03 40.48 116,590 +1.06(+2.69%)
Apr 07, 2021 40.73 41.21 38.88 39.42 127,767 -1.63(-3.97%)
Apr 06, 2021 40.70 42.00 40.29 41.05 143,625 +0.56(+1.38%)
Apr 05, 2021 40.47 40.99 39.82 40.49 222,512 +0.29(+0.72%)
Apr 01, 2021 40.86 42.11 39.79 40.20 174,500 -0.59(-1.45%)
Mar 31, 2021 38.46 41.60 38.46 40.79 612,552 +2.76(+7.26%)
Mar 30, 2021 37.74 38.98 36.84 38.03 1,192,558 +0.43(+1.14%)
Mar 29, 2021 36.49 38.10 36.46 37.60 185,941 +1.00(+2.73%)
Mar 26, 2021 36.96 37.41 35.92 36.60 94,100 +0.07(+0.19%)
Mar 25, 2021 34.07 36.62 33.78 36.53 152,929 +2.52(+7.41%)
Mar 24, 2021 34.29 35.88 33.74 34.01 138,233 +0.01(+0.03%)
Mar 23, 2021 35.62 35.84 33.86 34.00 131,329 -2.02(-5.61%)
Mar 22, 2021 36.56 36.96 35.80 36.02 90,070 -0.43(-1.18%)
Mar 19, 2021 36.53 37.00 35.63 36.45 276,800 +0.22(+0.61%)
Mar 18, 2021 36.88 37.41 36.06 36.23 90,801 -0.80(-2.16%)
Mar 17, 2021 36.16 37.10 35.29 37.03 99,917 +0.75(+2.07%)
Mar 16, 2021 37.50 37.50 35.97 36.28 62,729 -1.32(-3.51%)
Mar 15, 2021 36.89 38.19 36.06 37.60 86,224 +0.53(+1.43%)
Mar 12, 2021 36.54 37.07 35.64 37.07 79,400 +0.61(+1.67%)
Mar 11, 2021 35.31 37.08 34.62 36.46 100,771 +1.38(+3.93%)
Mar 10, 2021 34.33 35.27 34.11 35.08 120,046 +1.08(+3.18%)
Mar 09, 2021 32.55 34.94 32.52 34.00 134,631 +1.51(+4.65%)
Mar 08, 2021 34.67 34.86 32.30 32.49 200,215 -2.15(-6.21%)
Mar 05, 2021 38.05 38.05 33.65 34.64 235,700 -3.49(-9.15%)
Mar 04, 2021 38.82 39.57 37.92 38.13 149,842 -0.57(-1.47%)
Mar 03, 2021 38.50 39.16 37.82 38.70 84,049 +0.50(+1.31%)
Mar 02, 2021 38.79 39.72 38.06 38.20 109,285 -0.53(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.